Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 24-May-12 10:51:45 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SFC) SCHAFFER CORPORATION LIMITED Daily Prices Page 20...

     Prev Section TOC    Company Info for SFC    Limits Next Section


Company Details for (SFC) SCHAFFER CORPORATION LIMITED

Listing Code SFC
Listing Name SCHAFFER CORPORATION LIMITED
GICS Sector Automobiles & Components
ISIN Name SCHAFFER CORP. LTD.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SFC0


Maximum Price date available .. Friday 10th May 2024
Latest price with VOLUME for SFC .. Friday 10th November 2023

SFC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.85 1 0.0
MAX 22.8 ### 98.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SFC    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 Next >>


End of day Prices (full format),

225 Days for (SFC) SCHAFFER CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.27
2007-Mar-16 Fri 7.45 7.46 7.45 7.45 18,255 ### 67.8 67.8 0.5
2007-Mar-15 Thu 7.46 7.46 7.46 7.46 3,652 27,243 ### ### 0.5
2007-Mar-14 Wed 7.46 7.46 7.42 7.42 7,048 ### 38.7 38.7 0.5
2007-Mar-13 Tue 7.46 7.54 7.46 7.5 79.3 79.3 0.5
2007-Mar-12 Mon 7.55 ### 7.55 ### 68.9 68.9 0.0
2007-Mar-09 Fri 7.45 7.5 7.45 7.5 ### ### 0.5
2007-Mar-08 Thu 0 0 0 0 0 0.0
2007-Mar-07 Wed ### ### 7.85 ### 62.7 62.7 0.0
2007-Mar-06 Tue 7.85 ### 7.8 7.85 8,581 ### ### ### ###
2007-Mar-05 Mon 8 8 7.85 7.85 4,156 ### ### ### ###
2007-Mar-02 Fri ### ### ### ### 6,320 0 ### ### 0.0
2007-Mar-01 Thu 7.85 ### 7.85 ### ### ### 0.0
2007-Feb-28 Wed 7.85 7.85 7.51 7.85 24,873 191,024 ### ### ###
2007-Feb-27 Tue ### ### 7.85 7.85 20.4 20.4 ###
2007-Feb-26 Mon 8 ### 7.85 8 64.2 64.2 ###
2007-Feb-23 Fri ### ### 7.85 8 473,570 ### ### ### ###
2007-Feb-22 Thu 8 ### ### ### 3,540 0 ### ### 0.0
2007-Feb-21 Wed 8 ### 8 ### 14,870 59,480 ### ### 0.0
2007-Feb-20 Tue 8 8 ### 8 70.5 70.5 ###
2007-Feb-19 Mon 7.82 8 7.82 7.89 74.8 74.8 ###
2007-Feb-16 Fri 7.8 7.8 7.8 7.8 69.8 69.8 0.6
2007-Feb-15 Thu ### ### ### ### 69.0 69.0 0.0
2007-Feb-14 Wed ### ### ### ### 67.0 67.0 0.0
2007-Feb-13 Tue 8 8 ### ### 3,385 13,540 ### ### 0.0
2007-Feb-12 Mon ### 8 ### ### ### ### 0.0
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu ### ### 7.8 ### 66.4 66.4 0.0
2007-Feb-07 Wed 0 0 0 0 0 0.0
2007-Feb-06 Tue ### ### ### ### ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 5,750 0 72.1 72.1 0.0
2007-Feb-02 Fri ### ### ### ### 3,920 0 ### ### 0.0
2007-Feb-01 Thu ### ### ### ### 4,920 0 24.3 24.3 0.0
2007-Jan-31 Wed ### ### ### ### 2,080 0 69.9 69.9 0.0
2007-Jan-30 Tue 8.2 ### ### 8.2 6,477 0 65.1 65.1 0.6
2007-Jan-29 Mon 8 8.2 8 8.2 ### ### 0.6
2007-Jan-25 Thu ### ### 8 8 37.1 37.1 ###
2007-Jan-24 Wed 8 ### ### ### 68.7 68.7 0.0
2007-Jan-23 Tue 7.85 ### 7.77 8 15,025 58,372 82.8 82.8 ###
2007-Jan-22 Mon ### 7.8 ### 7.8 ### ### 0.6
2007-Jan-19 Fri ### ### ### ### 91.5 91.5 0.0
2007-Jan-18 Thu 7.23 7.23 7.23 7.23 580 ### 68.4 68.4 ###
2007-Jan-17 Wed ### 7.2 ### 7.2 ### ### 0.5
2007-Jan-16 Tue 7 ### 7 ### 12,329 43,151 ### ### 0.0
2007-Jan-15 Mon ### 7 ### 7 2,383 8,340 66.0 66.0 0.5
2007-Jan-12 Fri ### ### ### ### ### ### 0.0
2007-Jan-11 Thu 6.87 ### 6.87 ### ### ### 0.0
2007-Jan-10 Wed 6.84 ### 6.84 ### ### ### 0.0
2007-Jan-09 Tue 6.82 6.86 6.82 6.85 68.8 68.8 ###
2007-Jan-08 Mon 6.82 6.86 6.82 6.86 4,622 ### 78.8 78.8 0.5
2007-Jan-05 Fri ### ### ### ### 2,754 0 69.0 69.0 0.0
2007-Jan-04 Thu 6.89 ### 6.89 ### ### ### 0.0
2007-Jan-03 Wed ### ### 6.8 6.8 11,854 ### 16.8 16.8 0.5
2007-Jan-02 Tue ### 7 ### ### ### ### 0.0
2006-Dec-29 Fri 7 ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed ### ### ### ### 61.1 61.1 0.0
2006-Dec-22 Fri ### 6.8 ### 6.8 ### ### 0.5
2006-Dec-21 Thu 6.8 6.8 ### ### 12.7 12.7 0.0
2006-Dec-20 Wed 6.8 ### 6.8 6.8 3,485 11,849 ### ### 0.5
2006-Dec-19 Tue ### ### 6.8 6.8 23.7 23.7 0.5
2006-Dec-18 Mon 6.7 ### 6.7 ### 87.9 87.9 0.0
2006-Dec-15 Fri ### 6.59 ### 6.59 22,846 75,277 89.6 89.6 ###
2006-Dec-14 Thu 6.27 ### 6.25 ### ### ### 0.0
2006-Dec-13 Wed 6.26 6.26 6.26 6.26 8,024 ### ### ### 0.4
2006-Dec-12 Tue 6.26 6.26 6.26 6.26 70.0 70.0 0.4
2006-Dec-11 Mon 6.26 6.26 6.25 6.26 67.3 67.3 0.4
2006-Dec-08 Fri 6.25 ### 6.22 6.25 ### ### ###
2006-Dec-07 Thu 6.28 6.28 6.25 6.25 ### ### ###
2006-Dec-06 Wed 6.26 6.26 6.26 6.26 ### ### 0.4
2006-Dec-05 Tue ### ### 6.29 ### ### ### 0.0
2006-Dec-04 Mon ### ### ### ### ### ### 0.0
2006-Dec-01 Fri ### ### ### ### ### ### 0.0
2006-Nov-30 Thu ### ### ### ### 5,570 0 ### ### 0.0
2006-Nov-29 Wed ### ### ### ### 27.3 27.3 0.0
2006-Nov-28 Tue ### ### ### ### 1,588 0 ### ### 0.0
2006-Nov-27 Mon ### ### ### ### 4,086 0 35.7 35.7 0.0
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### 1,357 0 ### ### 0.0
2006-Nov-22 Wed ### ### ### ### 10,143 0 ### ### 0.0
2006-Nov-21 Tue ### ### ### ### ### ### 0.0
2006-Nov-20 Mon ### ### ### ### 45.5 45.5 0.0
2006-Nov-17 Fri ### ### ### ### 7,575 0 ### ### 0.0
2006-Nov-16 Thu 6.4 6.4 ### ### 6,483 20,745 36.3 36.3 0.0
2006-Nov-15 Wed ### 6.29 ### 6.29 81.3 81.3 ###
2006-Nov-14 Tue ### ### ### ### 64.9 64.9 0.0
2006-Nov-13 Mon ### 6.2 ### 6.2 ### ### 0.4
2006-Nov-10 Fri 0 0 0 0 0 0.0
2006-Nov-09 Thu 6.2 6.25 ### ### 22.8 22.8 0.0
2006-Nov-08 Wed ### ### ### ### 4,929 0 ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 68.1 68.1 0.0
2006-Nov-06 Mon ### 6.2 ### 6.2 77.2 77.2 0.4
2006-Nov-03 Fri 6.29 6.29 6.29 6.29 ### ### ###
2006-Nov-02 Thu 0 0 0 0 0 0.0
2006-Nov-01 Wed ### ### 6.2 ### 5,926 18,370 73.3 73.3 0.0
2006-Oct-31 Tue 6.4 6.4 ### ### 23,956 76,659 ### ### 0.0
2006-Oct-30 Mon 6.41 6.41 6.4 6.4 ### ### 0.5
2006-Oct-27 Fri 0 0 0 0 0 0.0
2006-Oct-26 Thu 6.42 6.42 6.42 6.42 10,450 67,089 65.2 65.2 0.5
2006-Oct-25 Wed ### 6.42 ### 6.42 72.6 72.6 0.5
2006-Oct-24 Tue ### 6.4 ### 6.4 7,123 ### ### ### 0.5
2006-Oct-23 Mon 6.28 6.28 6.28 6.28 67.5 67.5 0.4
2006-Oct-20 Fri 0 0 0 0 0 0.0
2006-Oct-19 Thu 6.25 6.25 6.25 6.25 71.0 71.0 ###
2006-Oct-18 Wed 6.41 6.41 ### ### 1,541 ### 15.0 15.0 0.0
2006-Oct-17 Tue ### 6.4 ### 6.4 83.6 83.6 0.5
2006-Oct-16 Mon 6.29 ### 6.25 ### 70.1 70.1 0.0
2006-Oct-13 Fri ### 6.29 ### 6.29 90.8 90.8 ###
2006-Oct-12 Thu ### ### ### ### 3,372 0 ### ### 0.0
2006-Oct-11 Wed ### ### ### ### 61.7 61.7 0.0
2006-Oct-10 Tue ### ### ### ### 61.6 61.6 0.0
2006-Oct-09 Mon ### ### 5.81 ### 20.8 20.8 0.0
2006-Oct-06 Fri 6 ### 6 6 4,120 ### 64.5 64.5 0.4
2006-Oct-05 Thu 0 0 0 0 0 0.0
2006-Oct-04 Wed ### ### ### ### 5,444 0 ### ### 0.0
2006-Oct-03 Tue ### ### ### ### 69.7 69.7 0.0
2006-Oct-02 Mon ### ### ### ### ### ### 0.0
2006-Sep-29 Fri ### ### ### ### 67.0 67.0 0.0
2006-Sep-28 Thu ### ### ### ### 63.6 63.6 0.0
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue ### ### ### ### 71.5 71.5 0.0
2006-Sep-25 Mon 6 ### 6 ### 5,920 ### ### ### 0.0
2006-Sep-22 Fri ### ### 5.85 ### 8,681 ### 88.1 88.1 0.0
2006-Sep-21 Thu ### ### 5.87 ### 33.7 33.7 0.0
2006-Sep-20 Wed ### 6 5.87 5.87 ### ### ###
2006-Sep-19 Tue 5.85 ### 5.81 ### 19,420 ### ### ### 0.0
2006-Sep-18 Mon 5.85 5.85 5.85 5.85 1,156 ### 67.3 67.3 0.4
2006-Sep-15 Fri 5.84 ### 5.81 ### 11,750 ### 76.2 76.2 0.0
2006-Sep-14 Thu ### ### 5.82 5.89 14.3 14.3 ###
2006-Sep-13 Wed ### ### ### ### ### ### 0.0
2006-Sep-12 Tue ### ### ### ### 29,075 0 ### ### 0.0
2006-Sep-11 Mon 6.43 6.43 5.8 ### 12.9 12.9 0.0
2006-Sep-08 Fri 6.53 6.53 6.43 6.47 ### ### 0.5
2006-Sep-07 Thu 6.8 6.89 6.8 6.85 36,175 ### ### ### ###
2006-Sep-06 Wed ### 6.7 ### 6.7 7,573 ### 76.1 76.1 0.5
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon ### 6.8 ### 6.79 88.7 88.7 0.5
2006-Sep-01 Fri ### ### ### ### 7,887 0 69.1 69.1 0.0
2006-Aug-31 Thu ### ### ### ### 12,044 0 61.5 61.5 0.0
2006-Aug-30 Wed ### 6.7 ### 6.7 ### ### 0.5
2006-Aug-29 Tue ### ### 6.46 ### 66.5 66.5 0.0
2006-Aug-28 Mon 6.74 6.74 ### ### 15,840 53,380 30.4 30.4 0.0
2006-Aug-25 Fri 6.89 6.89 6.85 6.85 13,483 92,628 ### ### ###
2006-Aug-24 Thu ### ### 6.88 ### 17,775 61,146 32.8 32.8 0.0
2006-Aug-23 Wed 7 ### ### 7 8,550 0 64.3 64.3 0.5
2006-Aug-22 Tue ### ### ### 7 69.4 69.4 0.5
2006-Aug-21 Mon 0 0 0 0 0 0.0
2006-Aug-18 Fri 6.88 ### 6.86 6.86 ### ### 0.5
2006-Aug-17 Thu ### ### 6.85 6.85 21.5 21.5 ###
2006-Aug-16 Wed ### ### 6.85 6.85 34.5 34.5 ###
2006-Aug-15 Tue 6.85 ### 6.8 ### 14,372 ### ### ### 0.0
2006-Aug-14 Mon 7 7 6.85 6.85 7,022 48,627 15.6 15.6 ###
2006-Aug-11 Fri 6.8 7 6.8 7 90.3 90.3 0.5
2006-Aug-10 Thu ### ### 6.71 6.71 2,246 ### 7.7 7.7 ###
2006-Aug-09 Wed 7 ### ### ### ### ### 0.0
2006-Aug-08 Tue ### 7 ### 6.88 10,351 36,228 89.0 89.0 ###
2006-Aug-07 Mon 6.58 ### 6.58 ### 8,420 ### 84.2 84.2 0.0
2006-Aug-04 Fri 6.58 ### 6.55 6.55 11,150 ### 34.7 34.7 0.5
2006-Aug-03 Thu 6.48 6.58 6.42 6.58 13,550 88,075 82.4 82.4 0.5
2006-Aug-02 Wed ### 6.5 ### 6.48 ### ### 0.5
2006-Aug-01 Tue 6.28 ### 6.28 ### 85.2 85.2 0.0
2006-Jul-31 Mon 6.27 6.28 6.27 6.28 ### ### 0.4
2006-Jul-28 Fri 6.2 6.25 ### 6.25 ### ### ###
2006-Jul-27 Thu 0 0 0 0 0 0.0
2006-Jul-26 Wed 6.25 ### 6.25 6.29 ### ### ###
2006-Jul-25 Tue 6.23 6.25 6.2 6.25 ### ### ###
2006-Jul-24 Mon ### 6.2 ### 6.2 87.0 87.0 0.4
2006-Jul-21 Fri ### 6.24 ### 6.2 ### ### 0.4
2006-Jul-20 Thu ### ### ### ### 7,520 0 ### ### 0.0
2006-Jul-19 Wed ### ### ### ### 81.5 81.5 0.0
2006-Jul-18 Tue ### ### ### ### 3,470 0 73.2 73.2 0.0
2006-Jul-17 Mon ### ### 6 6 7,540 22,620 ### ### 0.4
2006-Jul-14 Fri 6 ### ### ### ### ### 0.0
2006-Jul-13 Thu ### 6 ### 6 ### ### 0.4
2006-Jul-12 Wed ### ### 5.8 ### 8,740 25,346 ### ### 0.0
2006-Jul-11 Tue 5.75 5.8 5.75 5.76 20,686 ### ### ### ###
2006-Jul-10 Mon ### 5.7 ### 5.7 2,325 6,626 ### ### 0.4
2006-Jul-07 Fri 0 0 0 0 0 0.0
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed 5.7 5.7 5.56 5.56 5,250 29,557 ### ### 0.4
2006-Jul-04 Tue 5.85 5.85 5.85 5.85 67.8 67.8 0.4
2006-Jul-03 Mon ### ### ### ### 66.1 66.1 0.0
2006-Jun-30 Fri 5.7 5.82 5.55 5.7 62.0 62.0 0.4
2006-Jun-27 Tue ### 5.75 ### 5.7 5,050 ### 76.0 76.0 0.4
2006-Jun-26 Mon ### ### 5.52 5.52 15,425 42,573 ### ### 0.4
2006-Jun-23 Fri 5.5 ### 5.5 ### ### ### 0.0
2006-Jun-22 Thu ### 5.45 ### 5.45 12,345 33,640 76.2 76.2 ###
2006-Jun-21 Wed 5.26 5.4 5.24 5.4 ### ### 0.4
2006-Jun-20 Tue ### ### 5.26 5.27 3,750 ### ### ### ###
2006-Jun-19 Mon 5.2 ### 5.2 ### 88.2 88.2 0.0
2006-Jun-16 Fri ### 5.2 ### 5.2 25,480 66,248 ### ### ###
2006-Jun-15 Thu 5 ### 5 ### 10,670 26,675 ### ### 0.0
2006-Jun-14 Wed ### ### ### ### ### ### 0.0
2006-Jun-13 Tue ### ### 5 5 ### ### 0.4
2006-Jun-09 Fri ### ### ### ### ### ### 0.0
2006-Jun-08 Thu ### ### 5 ### 12,350 30,875 88.3 88.3 0.0
2006-Jun-07 Wed ### ### ### ### ### ### 0.0
2006-Jun-06 Tue ### ### ### ### ### ### 0.0
2006-Jun-05 Mon 5 ### 5 ### 12,655 ### 83.7 83.7 0.0
2006-Jun-02 Fri 0 0 0 0 0 0.0
2006-Jun-01 Thu ### ### ### 5 11,027 0 28.4 28.4 0.4
2006-May-31 Wed ### ### ### ### 87.2 87.2 0.0
2006-May-30 Tue ### ### ### ### 73.8 73.8 0.0
2006-May-29 Mon ### ### ### ### 9,650 0 27.1 27.1 0.0
2006-May-26 Fri 5 5 ### ### 22.8 22.8 0.0
2006-May-25 Thu ### ### ### ### ### ### 0.0
2006-May-24 Wed ### 5 ### ### ### ### 0.0
2006-May-23 Tue 5 5 ### ### 1,770 4,425 ### ### 0.0
2006-May-22 Mon 5 5 ### 5 7,750 19,375 ### ### 0.4
2006-May-19 Fri ### ### 5 5 19.2 19.2 0.4
2006-May-18 Thu 5 ### ### ### ### ### 0.0
2006-May-17 Wed ### ### 5 5 11,350 28,375 ### ### 0.4
2006-May-16 Tue ### ### ### ### 41.6 41.6 0.0
2006-May-15 Mon ### ### ### ### 3,854 0 86.0 86.0 0.0
2006-May-12 Fri ### 5.25 ### 5.25 1,024 2,688 ### ### 0.4
2006-May-11 Thu 5.25 ### 5.2 5.2 27.2 27.2 ###
2006-May-10 Wed 5.2 5.24 5.2 5.24 10,124 52,847 74.0 74.0 0.4
2006-May-09 Tue 5.2 5.2 ### ### ### ### 0.0
2006-May-08 Mon ### 5.24 ### 5.24 85.8 85.8 0.4
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu ### ### ### ### ### ### 0.0
2006-May-03 Wed 4.73 5 4.73 5 32,523 158,224 ### ### 0.4
2006-May-02 Tue 4.74 4.75 4.72 4.75 16,154 76,489 ### ### ###
2006-May-01 Mon 4.73 4.74 ### 4.74 10,028 ### 68.0 68.0 0.3
2006-Apr-28 Fri ### 4.74 ### 4.72 86.6 86.6 0.3
2006-Apr-27 Thu 4.7 4.7 ### ### 20.0 20.0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-12 22:51:45 thru 2024-05-12 22:51:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000